KissMeData/021040/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	190800	1226544364	906	906	906	906	6708
3	20250304	190700	1226544364	906	906	906	906	0
4	20250304	190600	1226544364	906	906	906	906	0
5	20250304	190500	1226544364	906	906	906	906	0
6	20250304	190400	1226544364	906	906	906	906	0
7	20250304	190300	1226544364	906	906	906	906	0
8	20250304	190200	1226544364	906	906	906	906	0
9	20250304	190100	1226544364	906	906	906	906	0
10	20250304	190000	1226544364	906	906	906	906	0
11	20250304	185900	1226544364	906	906	906	906	0
12	20250304	185800	1226544364	906	906	906	906	0
13	20250304	185700	1226544364	906	906	906	906	0
14	20250304	185600	1226544364	906	906	906	906	0
15	20250304	185500	1226544364	906	906	906	906	0
16	20250304	185400	1226544364	906	906	906	906	0
17	20250304	185300	1226544364	906	906	906	906	0
18	20250304	185200	1226544364	906	906	906	906	0
19	20250304	185100	1226544364	906	906	906	906	0
20	20250304	185000	1226544364	906	906	906	906	0
21	20250304	184900	1226544364	906	906	906	906	0
22	20250304	184800	1226544364	906	906	906	906	0
23	20250304	184700	1226544364	906	906	906	906	0
24	20250304	184600	1226544364	906	906	906	906	0
25	20250304	184500	1226544364	906	906	906	906	0
26	20250304	184400	1226544364	906	906	906	906	0
27	20250304	184300	1226544364	906	906	906	906	0
28	20250304	184200	1226544364	906	906	906	906	0
29	20250304	184100	1226544364	906	906	906	906	0
30	20250304	184000	1226544364	906	906	906	906	0
31	20250304	183900	1226544364	906	906	906	906	0
32	20250304	183800	1226544364	906	906	906	906	6708
33	20250304	183700	1226544364	906	906	906	906	0
34	20250304	183600	1226544364	906	906	906	906	0
35	20250304	183500	1226544364	906	906	906	906	0
36	20250304	183400	1226544364	906	906	906	906	0
37	20250304	183300	1226544364	906	906	906	906	0
38	20250304	183200	1226544364	906	906	906	906	0
39	20250304	183100	1226544364	906	906	906	906	0
40	20250304	183000	1226544364	906	906	906	906	0
41	20250304	182900	1226544364	906	906	906	906	0
42	20250304	182800	1226544364	906	906	906	906	0
43	20250304	182700	1226544364	906	906	906	906	0
44	20250304	182600	1226544364	906	906	906	906	0
45	20250304	182500	1226544364	906	906	906	906	0
46	20250304	182400	1226544364	906	906	906	906	0
47	20250304	182300	1226544364	906	906	906	906	0
48	20250304	182200	1226544364	906	906	906	906	0
49	20250304	182100	1226544364	906	906	906	906	0
50	20250304	182000	1226544364	906	906	906	906	0
51	20250304	181900	1226544364	906	906	906	906	0
52	20250304	181800	1226544364	906	906	906	906	0
53	20250304	181700	1226544364	906	906	906	906	0
54	20250304	181600	1226544364	906	906	906	906	0
55	20250304	181500	1226544364	906	906	906	906	0
56	20250304	181400	1226544364	906	906	906	906	0
57	20250304	181300	1226544364	906	906	906	906	0
58	20250304	181200	1226544364	906	906	906	906	0
59	20250304	181100	1226544364	906	906	906	906	0
60	20250304	181000	1226544364	906	906	906	906	0
61	20250304	180900	1226544364	906	906	906	906	0
62	20250304	180800	1226544364	906	906	906	906	6708
63	20250304	180700	1226544364	906	906	906	906	0
64	20250304	180600	1226544364	906	906	906	906	0
65	20250304	180500	1226544364	906	906	906	906	0
66	20250304	180400	1226544364	906	906	906	906	0
67	20250304	180300	1226544364	906	906	906	906	0
68	20250304	180200	1226544364	906	906	906	906	0
69	20250304	180100	1226544364	906	906	906	906	0
70	20250304	180000	1226544364	906	906	906	906	0
71	20250304	175900	1226544364	906	906	906	906	0
72	20250304	175800	1226544364	906	906	906	906	0
73	20250304	175700	1226544364	906	906	906	906	0
74	20250304	175600	1226544364	906	906	906	906	0
75	20250304	175500	1226544364	906	906	906	906	0
76	20250304	175400	1226544364	906	906	906	906	0
77	20250304	175300	1226544364	906	906	906	906	0
78	20250304	175200	1226544364	906	906	906	906	0
79	20250304	175100	1226544364	906	906	906	906	0
80	20250304	175000	1226544364	906	906	906	906	0
81	20250304	174900	1226544364	906	906	906	906	0
82	20250304	174800	1226544364	906	906	906	906	0
83	20250304	174700	1226544364	906	906	906	906	0
84	20250304	174600	1226544364	906	906	906	906	0
85	20250304	174500	1226544364	906	906	906	906	0
86	20250304	174400	1226544364	906	906	906	906	0
87	20250304	174300	1226544364	906	906	906	906	0
88	20250304	174200	1226544364	906	906	906	906	0
89	20250304	174100	1226544364	906	906	906	906	0
90	20250304	174000	1226544364	906	906	906	906	0
91	20250304	173900	1226544364	906	906	906	906	0
92	20250304	173800	1226544364	906	906	906	906	6708
93	20250304	173700	1226544364	906	906	906	906	0
94	20250304	173600	1226544364	906	906	906	906	0
95	20250304	173500	1226544364	906	906	906	906	0
96	20250304	173400	1226544364	906	906	906	906	0
97	20250304	173300	1226544364	906	906	906	906	0
98	20250304	173200	1226544364	906	906	906	906	0
99	20250304	173100	1226544364	906	906	906	906	0
100	20250304	173000	1226544364	906	906	906	906	0
101	20250304	172900	1226544364	906	906	906	906	0
102	20250304	172800	1226544364	906	906	906	906	0
103	20250304	172700	1226544364	906	906	906	906	0
104	20250304	172600	1226544364	906	906	906	906	0
105	20250304	172500	1226544364	906	906	906	906	0
106	20250304	172400	1226544364	906	906	906	906	0
107	20250304	172300	1226544364	906	906	906	906	0
108	20250304	172200	1226544364	906	906	906	906	0
109	20250304	172100	1226544364	906	906	906	906	0
110	20250304	172000	1226544364	906	906	906	906	0
111	20250304	171900	1226544364	906	906	906	906	0
112	20250304	171800	1226544364	906	906	906	906	0
113	20250304	171700	1226544364	906	906	906	906	0
114	20250304	171600	1226544364	906	906	906	906	0
115	20250304	171500	1226544364	906	906	906	906	0
116	20250304	171400	1226544364	906	906	906	906	0
117	20250304	171300	1226544364	906	906	906	906	0
118	20250304	171200	1226544364	906	906	906	906	0
119	20250304	171100	1226544364	906	906	906	906	0
120	20250304	171000	1226544364	906	906	906	906	0
121	20250304	170900	1226544364	906	906	906	906	0
122	20250304	170800	1226544364	906	906	906	906	6708
123	20250304	170700	1226544364	906	906	906	906	0
124	20250304	170600	1226544364	906	906	906	906	0
125	20250304	170500	1226544364	906	906	906	906	0
126	20250304	170400	1226544364	906	906	906	906	0
127	20250304	170300	1226544364	906	906	906	906	0
128	20250304	170200	1226544364	906	906	906	906	0
129	20250304	170100	1226544364	906	906	906	906	0
130	20250304	170000	1226544364	906	906	906	906	0
131	20250304	165900	1226544364	906	906	906	906	0
132	20250304	165800	1226544364	906	906	906	906	0
133	20250304	165700	1226544364	906	906	906	906	0
134	20250304	165600	1226544364	906	906	906	906	0
135	20250304	165500	1226544364	906	906	906	906	0
136	20250304	165400	1226544364	906	906	906	906	0
137	20250304	165300	1226544364	906	906	906	906	0
138	20250304	165200	1226544364	906	906	906	906	0
139	20250304	165100	1226544364	906	906	906	906	0
140	20250304	165000	1226544364	906	906	906	906	0
141	20250304	164900	1226544364	906	906	906	906	0
142	20250304	164800	1226544364	906	906	906	906	0
143	20250304	164700	1226544364	906	906	906	906	0
144	20250304	164600	1226544364	906	906	906	906	0
145	20250304	164500	1226544364	906	906	906	906	0
146	20250304	164400	1226544364	906	906	906	906	0
147	20250304	164300	1226544364	906	906	906	906	0
148	20250304	164200	1226544364	906	906	906	906	0
149	20250304	164100	1226544364	906	906	906	906	0
150	20250304	164000	1226544364	906	906	906	906	0
151	20250304	163900	1226544364	906	906	906	906	0
152	20250304	163800	1226544364	906	906	906	906	6708
153	20250304	163700	1226544364	906	906	906	906	0
154	20250304	163600	1226544364	906	906	906	906	0
155	20250304	163500	1226544364	906	906	906	906	0
156	20250304	163400	1226544364	906	906	906	906	0
157	20250304	163300	1226544364	906	906	906	906	0
158	20250304	163200	1226544364	906	906	906	906	0
159	20250304	163100	1226544364	906	906	906	906	0
160	20250304	163000	1226544364	906	906	906	906	0
161	20250304	162900	1226544364	906	906	906	906	0
162	20250304	162800	1226544364	906	906	906	906	0
163	20250304	162700	1226544364	906	906	906	906	0
164	20250304	162600	1226544364	906	906	906	906	0
165	20250304	162500	1226544364	906	906	906	906	0
166	20250304	162400	1226544364	906	906	906	906	0
167	20250304	162300	1226544364	906	906	906	906	0
168	20250304	162200	1226544364	906	906	906	906	0
169	20250304	162100	1226544364	906	906	906	906	0
170	20250304	162000	1226544364	906	906	906	906	0
171	20250304	161900	1226544364	906	906	906	906	0
172	20250304	161800	1226544364	906	906	906	906	0
173	20250304	161700	1226544364	906	906	906	906	0
174	20250304	161600	1226544364	906	906	906	906	0
175	20250304	161500	1226544364	906	906	906	906	0
176	20250304	161400	1226544364	906	906	906	906	0
177	20250304	161300	1226544364	906	906	906	906	0
178	20250304	161200	1226544364	906	906	906	906	0
179	20250304	161100	1226544364	906	906	906	906	0
180	20250304	161000	1226544364	906	906	906	906	0
181	20250304	160900	1226544364	906	906	906	906	0
182	20250304	160800	1226544364	906	906	906	906	6708
183	20250304	160700	1226544364	906	906	906	906	0
184	20250304	160600	1226544364	906	906	906	906	0
185	20250304	160500	1226544364	906	906	906	906	0
186	20250304	160400	1226544364	906	906	906	906	0
187	20250304	160300	1226544364	906	906	906	906	0
188	20250304	160200	1226544364	906	906	906	906	0
189	20250304	160100	1226544364	906	906	906	906	0
190	20250304	160000	1226544364	906	906	906	906	0
191	20250304	155900	1226544364	906	906	906	906	0
192	20250304	155800	1226544364	906	906	906	906	0
193	20250304	155700	1226544364	906	906	906	906	0
194	20250304	155600	1226544364	906	906	906	906	0
195	20250304	155500	1226544364	906	906	906	906	0
196	20250304	155400	1226544364	906	906	906	906	0
197	20250304	155300	1226544364	906	906	906	906	0
198	20250304	155200	1226544364	906	906	906	906	0
199	20250304	155100	1226544364	906	906	906	906	0
200	20250304	155000	1226544364	906	906	906	906	0
201	20250304	154900	1226544364	906	906	906	906	0
202	20250304	154800	1226544364	906	906	906	906	0
203	20250304	154700	1226544364	906	906	906	906	0
204	20250304	154600	1226544364	906	906	906	906	0
205	20250304	154500	1226544364	906	906	906	906	0
206	20250304	154400	1226544364	906	906	906	906	0
207	20250304	154300	1226544364	906	906	906	906	0
208	20250304	154200	1226544364	906	906	906	906	0
209	20250304	154100	1226544364	906	906	906	906	0
210	20250304	154000	1226544364	906	906	906	906	0
211	20250304	153900	1226544364	906	906	906	906	0
212	20250304	153800	1226544364	906	906	906	906	6708
213	20250304	153700	1226544364	906	906	906	906	0
214	20250304	153600	1226544364	906	906	906	906	0
215	20250304	153500	1226544364	906	906	906	906	0
216	20250304	153400	1226544364	906	906	906	906	0
217	20250304	153300	1226544364	906	906	906	906	0
218	20250304	153200	1226544364	906	906	906	906	0
219	20250304	153100	1226544364	906	906	906	906	0
220	20250304	153000	1226544364	906	906	906	906	6708
221	20250304	152900	1220466916	910	910	910	910	0
222	20250304	152800	1220466916	910	910	910	910	0
223	20250304	152700	1220466916	910	910	910	910	0
224	20250304	152600	1220466916	910	910	910	910	0
225	20250304	152500	1220466916	910	910	910	910	0
226	20250304	152400	1220466916	910	910	910	910	0
227	20250304	152300	1220466916	910	910	910	910	0
228	20250304	152200	1220466916	910	910	910	910	0
229	20250304	152100	1220466916	910	910	910	910	0
230	20250304	152000	1220466916	910	910	910	910	0
231	20250304	151900	1220466916	910	910	910	910	0
232	20250304	151800	1220466916	910	908	910	908	2
233	20250304	151700	1220465098	906	906	906	906	423
234	20250304	151600	1220081860	909	909	909	909	0
235	20250304	151500	1220081860	909	909	909	909	94
236	20250304	151400	1219996414	911	911	911	911	0
237	20250304	151300	1219996414	911	911	911	911	1
238	20250304	151200	1219995503	911	912	912	911	7
239	20250304	151100	1219989121	917	917	917	917	0
240	20250304	151000	1219989121	917	906	917	906	1332
241	20250304	150900	1218782309	906	916	916	906	1213
242	20250304	150800	1217682271	917	907	917	907	366
243	20250304	150700	1217350181	908	913	913	908	294
244	20250304	150600	1217083138	909	909	909	909	0
245	20250304	150500	1217083138	909	916	916	909	9807
246	20250304	150400	1208160237	916	916	916	916	0
247	20250304	150300	1208160237	916	916	916	916	1
248	20250304	150200	1208159321	916	916	916	916	0
249	20250304	150100	1208159321	916	916	916	916	192
250	20250304	150000	1207983449	916	916	916	916	50
251	20250304	145900	1207937649	916	916	916	916	0
252	20250304	145800	1207937649	916	916	916	916	0
253	20250304	145700	1207937649	916	916	916	916	0
254	20250304	145600	1207937649	916	916	916	916	1
255	20250304	145500	1207936733	911	912	912	911	400
256	20250304	145400	1207572133	918	918	918	918	0
257	20250304	145300	1207572133	918	911	918	911	7
258	20250304	145200	1207565749	919	919	919	919	108
259	20250304	145100	1207466497	919	919	919	919	2
260	20250304	145000	1207464659	910	910	910	910	109
261	20250304	144900	1207365469	910	910	910	910	0
262	20250304	144800	1207365469	910	910	910	910	0
263	20250304	144700	1207365469	910	910	910	910	1
264	20250304	144600	1207364559	910	910	910	910	2538
265	20250304	144500	1205054979	910	910	910	910	0
266	20250304	144400	1205054979	910	910	910	910	0
267	20250304	144300	1205054979	910	910	910	910	105
268	20250304	144200	1204959429	909	909	909	909	0
269	20250304	144100	1204959429	909	909	909	909	0
270	20250304	144000	1204959429	909	909	909	909	0
271	20250304	143900	1204959429	909	909	909	909	31
272	20250304	143800	1204931250	909	909	909	909	10
273	20250304	143700	1204922160	910	910	910	910	0
274	20250304	143600	1204922160	910	910	910	910	0
275	20250304	143500	1204922160	910	910	910	910	1
276	20250304	143400	1204921250	907	907	907	907	0
277	20250304	143300	1204921250	907	908	908	907	955
278	20250304	143200	1204055064	907	907	907	907	0
279	20250304	143100	1204055064	907	907	907	907	0
280	20250304	143000	1204055064	907	907	907	907	65
281	20250304	142900	1203996109	910	910	910	910	5
282	20250304	142800	1203991559	910	910	910	910	129
283	20250304	142700	1203874169	910	910	910	909	22
284	20250304	142600	1203854158	910	910	910	910	33
285	20250304	142500	1203824128	910	910	910	910	1
286	20250304	142400	1203823218	910	910	910	910	624
287	20250304	142300	1203255378	907	910	910	907	51
288	20250304	142200	1203209118	907	907	907	907	60
289	20250304	142100	1203154698	920	907	920	907	29
290	20250304	142000	1203128382	907	912	916	907	119
291	20250304	141900	1203019568	912	912	912	912	0
292	20250304	141800	1203019568	912	907	912	906	284
293	20250304	141700	1202762157	915	915	915	915	1
294	20250304	141600	1202761242	915	915	915	915	200
295	20250304	141500	1202578242	916	910	916	907	4809
296	20250304	141400	1198204942	911	915	915	911	1441
297	20250304	141300	1196892042	915	921	921	915	310
298	20250304	141200	1196608128	923	923	923	923	0
299	20250304	141100	1196608128	923	923	923	923	0
300	20250304	141000	1196608128	923	923	923	923	0
301	20250304	140900	1196608128	923	923	923	923	0
302	20250304	140800	1196608128	923	923	923	923	0
303	20250304	140700	1196608128	923	923	923	923	0
304	20250304	140600	1196608128	923	923	923	923	0
305	20250304	140500	1196608128	923	923	923	923	0
306	20250304	140400	1196608128	923	923	923	923	0
307	20250304	140300	1196608128	923	923	923	923	446
308	20250304	140200	1196196470	924	924	924	924	0
309	20250304	140100	1196196470	924	927	927	924	1005
310	20250304	140000	1195267835	927	927	927	927	120
311	20250304	135900	1195156595	923	923	923	923	114
312	20250304	135800	1195051373	923	928	928	923	60
313	20250304	135700	1194995843	928	928	928	928	5000
314	20250304	135600	1190355843	928	928	928	928	0
315	20250304	135500	1190355843	928	927	928	927	200
316	20250304	135400	1190170263	928	918	928	912	2052
317	20250304	135300	1188291566	919	922	922	919	989
318	20250304	135200	1187381469	921	925	928	921	552
319	20250304	135100	1186872117	925	925	925	925	0
320	20250304	135000	1186872117	925	925	925	925	7
321	20250304	134900	1186865642	930	930	930	930	20
322	20250304	134800	1186847042	931	931	931	931	0
323	20250304	134700	1186847042	931	931	931	931	1074
324	20250304	134600	1185847148	931	931	931	931	0
325	20250304	134500	1185847148	931	931	931	931	0
326	20250304	134400	1185847148	931	931	931	931	1
327	20250304	134300	1185846217	923	923	923	923	424
328	20250304	134200	1185454865	921	929	931	921	1985
329	20250304	134100	1183619111	928	931	931	928	162
330	20250304	134000	1183468523	931	931	931	931	4
331	20250304	133900	1183464799	935	935	935	935	0
332	20250304	133800	1183464799	935	935	935	935	0
333	20250304	133700	1183464799	935	935	935	935	0
334	20250304	133600	1183464799	935	935	935	935	0
335	20250304	133500	1183464799	935	935	935	935	0
336	20250304	133400	1183464799	935	935	935	935	0
337	20250304	133300	1183464799	935	935	935	935	0
338	20250304	133200	1183464799	935	931	935	929	730
339	20250304	133100	1182785783	935	935	935	935	0
340	20250304	133000	1182785783	935	935	935	935	10
341	20250304	132900	1182776433	932	932	932	932	0
342	20250304	132800	1182776433	932	932	932	932	1301
343	20250304	132700	1181563901	933	933	933	933	0
344	20250304	132600	1181563901	933	933	933	933	41
345	20250304	132500	1181525648	933	933	933	933	38
346	20250304	132400	1181490194	933	933	933	933	112
347	20250304	132300	1181385698	940	940	940	940	0
348	20250304	132200	1181385698	940	940	940	940	0
349	20250304	132100	1181385698	940	940	940	940	0
350	20250304	132000	1181385698	940	933	940	932	1507
351	20250304	131900	1179979957	933	935	935	933	500
352	20250304	131800	1179513032	943	943	943	943	0
353	20250304	131700	1179513032	943	943	943	943	0
354	20250304	131600	1179513032	943	943	943	943	0
355	20250304	131500	1179513032	943	943	943	943	2
356	20250304	131400	1179511146	943	936	943	934	337
357	20250304	131300	1179195986	943	943	943	943	22
358	20250304	131200	1179175240	943	943	943	943	22
359	20250304	131100	1179154494	943	943	943	943	16
360	20250304	131000	1179139406	943	943	943	943	9
361	20250304	130900	1179130919	943	943	943	943	0
362	20250304	130800	1179130919	943	943	943	943	50
363	20250304	130700	1179083769	943	943	943	943	50
364	20250304	130600	1179036619	943	943	943	943	0
365	20250304	130500	1179036619	943	944	944	943	21
366	20250304	130400	1179016796	944	937	944	936	360
367	20250304	130300	1178679745	938	938	938	938	1424
368	20250304	130200	1177344033	937	937	937	937	0
369	20250304	130100	1177344033	937	937	937	937	0
370	20250304	130000	1177344033	937	939	939	937	500
371	20250304	125900	1176875102	939	939	939	939	0
372	20250304	125800	1176875102	939	939	939	939	0
373	20250304	125700	1176875102	939	939	939	939	0
374	20250304	125600	1176875102	939	939	939	939	0
375	20250304	125500	1176875102	939	939	939	939	0
376	20250304	125400	1176875102	939	939	939	939	0
377	20250304	125300	1176875102	939	939	939	939	0
378	20250304	125200	1176875102	939	939	939	939	0
379	20250304	125100	1176875102	939	939	939	939	900
380	20250304	125000	1176030002	945	945	945	945	0
381	20250304	124900	1176030002	945	945	945	945	0
382	20250304	124800	1176030002	945	945	945	945	0
383	20250304	124700	1176030002	945	945	945	945	83
384	20250304	124600	1175951567	945	945	945	945	1
385	20250304	124500	1175950622	939	939	939	939	0
386	20250304	124400	1175950622	939	939	939	939	0
387	20250304	124300	1175950622	939	939	939	939	0
388	20250304	124200	1175950622	939	939	939	939	20
389	20250304	124100	1175931842	940	940	940	940	0
390	20250304	124000	1175931842	940	940	940	940	414
391	20250304	123900	1175542682	940	940	940	940	0
392	20250304	123800	1175542682	940	940	940	940	0
393	20250304	123700	1175542682	940	940	940	940	1
394	20250304	123600	1175541742	940	938	940	938	372
395	20250304	123500	1175192381	938	938	938	938	0
396	20250304	123400	1175192381	938	938	938	938	127
397	20250304	123300	1175073255	946	939	946	939	2
398	20250304	123200	1175071370	949	949	949	949	0
399	20250304	123100	1175071370	949	949	949	949	0
400	20250304	123000	1175071370	949	949	949	949	1
401	20250304	122900	1175070421	949	949	949	949	0
402	20250304	122800	1175070421	949	949	949	949	2
403	20250304	122700	1175068523	949	949	949	949	0
404	20250304	122600	1175068523	949	949	949	949	1
405	20250304	122500	1175067574	940	940	940	940	446
406	20250304	122400	1174648334	940	941	941	940	189
407	20250304	122300	1174470548	939	939	939	939	0
408	20250304	122200	1174470548	939	939	939	939	0
409	20250304	122100	1174470548	939	939	939	939	0
410	20250304	122000	1174470548	939	941	941	939	78
411	20250304	121900	1174397206	947	947	947	947	0
412	20250304	121800	1174397206	947	947	947	947	0
413	20250304	121700	1174397206	947	947	947	947	1
414	20250304	121600	1174396259	947	947	947	947	0
415	20250304	121500	1174396259	947	947	947	938	302
416	20250304	121400	1174112965	938	938	938	938	0
417	20250304	121300	1174112965	938	938	938	938	18
418	20250304	121200	1174096081	937	937	937	937	1962
419	20250304	121100	1172257687	937	937	937	937	148
420	20250304	121000	1172119011	937	938	938	937	341
421	20250304	120900	1171799323	940	940	940	940	0
422	20250304	120800	1171799323	940	940	940	940	404
423	20250304	120700	1171419563	940	940	940	940	0
424	20250304	120600	1171419563	940	939	940	938	537
425	20250304	120500	1170915375	940	940	940	940	220
426	20250304	120400	1170708575	940	940	940	940	0
427	20250304	120300	1170708575	940	940	940	940	0
428	20250304	120200	1170708575	940	940	940	940	0
429	20250304	120100	1170708575	940	940	940	940	0
430	20250304	120000	1170708575	940	940	940	940	301
431	20250304	115900	1170425635	940	940	940	940	0
432	20250304	115800	1170425635	940	940	940	940	1513
433	20250304	115700	1169003415	941	942	942	941	1446
434	20250304	115600	1167641987	943	943	943	943	0
435	20250304	115500	1167641987	943	943	943	943	359
436	20250304	115400	1167303450	943	943	943	943	0
437	20250304	115300	1167303450	943	943	943	943	3690
438	20250304	115200	1163823780	943	943	943	943	0
439	20250304	115100	1163823780	943	943	943	943	0
440	20250304	115000	1163823780	943	943	943	943	253
441	20250304	114900	1163585201	943	943	943	943	14
442	20250304	114800	1163571999	943	943	943	943	104
443	20250304	114700	1163473927	943	943	943	943	0
444	20250304	114600	1163473927	943	943	943	943	0
445	20250304	114500	1163473927	943	943	943	943	0
446	20250304	114400	1163473927	943	943	943	943	0
447	20250304	114300	1163473927	943	943	943	943	28
448	20250304	114200	1163447523	945	945	945	945	0
449	20250304	114100	1163447523	945	945	945	945	3
450	20250304	114000	1163444688	945	943	945	943	317
451	20250304	113900	1163145723	943	943	943	943	20
452	20250304	113800	1163126863	942	942	942	942	0
453	20250304	113700	1163126863	942	942	942	942	0
454	20250304	113600	1163126863	942	942	942	942	0
455	20250304	113500	1163126863	942	942	942	942	0
456	20250304	113400	1163126863	942	942	942	942	0
457	20250304	113300	1163126863	942	942	942	942	0
458	20250304	113200	1163126863	942	942	942	942	8
459	20250304	113100	1163119327	942	942	942	942	0
460	20250304	113000	1163119327	942	943	943	942	2194
461	20250304	112900	1161052473	943	946	946	943	2145
462	20250304	112800	1159026977	946	948	948	946	2426
463	20250304	112700	1156729884	948	948	948	948	0
464	20250304	112600	1156729884	948	949	949	948	145
465	20250304	112500	1156592359	949	949	949	949	276
466	20250304	112400	1156330435	949	949	949	949	0
467	20250304	112300	1156330435	949	949	949	949	202
468	20250304	112200	1156138737	949	949	949	949	0
469	20250304	112100	1156138737	949	949	949	949	71
470	20250304	112000	1156071358	949	949	949	949	0
471	20250304	111900	1156071358	949	949	949	949	150
472	20250304	111800	1155929008	949	949	949	949	249
473	20250304	111700	1155692707	949	949	949	949	0
474	20250304	111600	1155692707	949	949	949	949	0
475	20250304	111500	1155692707	949	950	950	949	1596
476	20250304	111400	1154177903	950	950	950	950	1050
477	20250304	111300	1153180403	950	950	950	950	80
478	20250304	111200	1153104403	950	950	950	950	500
479	20250304	111100	1152629403	950	950	950	950	0
480	20250304	111000	1152629403	950	950	950	950	5
481	20250304	110900	1152624653	949	949	949	949	0
482	20250304	110800	1152624653	949	950	950	949	901
483	20250304	110700	1151768704	950	950	950	950	388
484	20250304	110600	1151400104	950	952	952	950	286
485	20250304	110500	1151128353	953	954	954	953	4
486	20250304	110400	1151124540	958	958	958	958	0
487	20250304	110300	1151124540	958	958	958	958	0
488	20250304	110200	1151124540	958	958	958	958	102
489	20250304	110100	1151026824	959	959	959	959	5
490	20250304	110000	1151022029	959	959	959	959	72
491	20250304	105900	1150952981	959	953	959	953	215
492	20250304	105800	1150747801	953	953	953	953	4
493	20250304	105700	1150743989	952	952	953	952	8
494	20250304	105600	1150736371	950	953	953	950	4700
495	20250304	105500	1146267305	953	953	953	953	30
496	20250304	105400	1146238715	953	953	953	951	4199
497	20250304	105300	1142243159	963	963	963	963	0
498	20250304	105200	1142243159	963	963	963	963	0
499	20250304	105100	1142243159	963	963	963	963	0
500	20250304	105000	1142243159	963	963	963	963	0
501	20250304	104900	1142243159	963	963	963	963	0
502	20250304	104800	1142243159	963	952	963	952	102
503	20250304	104700	1142145228	952	952	952	952	26
504	20250304	104600	1142120476	951	953	953	951	1000
505	20250304	104500	1141168533	952	952	952	952	0
506	20250304	104400	1141168533	952	953	953	952	2347
507	20250304	104300	1138933189	952	953	953	952	1928
508	20250304	104200	1137096585	954	954	954	954	1487
509	20250304	104100	1135677987	954	954	954	954	128
510	20250304	104000	1135555875	953	953	953	953	0
511	20250304	103900	1135555875	953	953	953	953	0
512	20250304	103800	1135555875	953	953	954	953	936
513	20250304	103700	1134663857	954	955	955	954	3034
514	20250304	103600	1131768401	955	959	959	955	2351
515	20250304	103500	1129517303	959	959	959	959	98
516	20250304	103400	1129423321	959	959	959	959	86
517	20250304	103300	1129340847	959	960	960	959	393
518	20250304	103200	1128963950	964	964	964	964	11
519	20250304	103100	1128953346	964	964	964	964	1
520	20250304	103000	1128952382	958	965	965	958	39
521	20250304	102900	1128915013	964	964	964	958	302
522	20250304	102800	1128625574	959	960	960	959	510
523	20250304	102700	1128136228	964	963	964	963	2
524	20250304	102600	1128134301	958	958	958	958	138
525	20250304	102500	1128002097	958	958	958	958	950
526	20250304	102400	1127091997	958	958	958	958	128
527	20250304	102300	1126969373	958	956	958	955	212
528	20250304	102200	1126766893	958	958	958	958	100
529	20250304	102100	1126671093	958	958	958	958	2
530	20250304	102000	1126669177	955	954	955	954	227
531	20250304	101900	1126452617	954	953	954	953	646
532	20250304	101800	1125836808	953	954	954	953	409
533	20250304	101700	1125446631	953	954	955	953	2208
534	20250304	101600	1123342157	953	953	953	953	2381
535	20250304	101500	1121073064	951	950	951	950	2201
536	20250304	101400	1118981025	951	950	953	950	3730
537	20250304	101300	1115434423	950	950	950	949	687
538	20250304	101200	1114782292	949	953	953	949	8265
539	20250304	101100	1106922307	954	958	958	954	4093
540	20250304	101000	1103007027	960	958	960	957	7685
541	20250304	100900	1095652378	958	957	958	957	7736
542	20250304	100800	1088248886	958	957	958	957	5554
543	20250304	100700	1082933704	957	958	958	957	6789
544	20250304	100600	1076435728	958	958	959	958	212
545	20250304	100500	1076232630	958	957	958	957	11710
546	20250304	100400	1065026159	958	958	958	958	0
547	20250304	100300	1065026159	958	961	961	958	7140
548	20250304	100200	1058176995	961	963	965	960	4031
549	20250304	100100	1054304854	961	967	968	961	2142
550	20250304	100000	1052243971	968	965	970	964	2558
551	20250304	095900	1049770852	962	963	967	962	4540
552	20250304	095800	1045399794	965	971	974	965	3574
553	20250304	095700	1041945258	973	970	973	970	154
554	20250304	095600	1041795572	969	960	969	960	303
555	20250304	095500	1041503784	959	966	966	958	2732
556	20250304	095400	1038879821	965	980	980	960	20860
557	20250304	095300	1018636957	980	983	983	980	3208
558	20250304	095200	1015488850	983	982	983	982	965
559	20250304	095100	1014541219	982	985	985	982	9363
560	20250304	095000	1005338034	985	993	993	985	24
561	20250304	094900	1005314379	995	996	997	995	1299
562	20250304	094800	1004021473	995	988	995	988	1051
563	20250304	094700	1002979232	987	983	987	983	794
564	20250304	094600	1002197659	984	986	986	983	4543
565	20250304	094500	997725850	986	988	990	986	1055
566	20250304	094400	996684414	989	989	993	988	1494
567	20250304	094300	995207563	990	993	993	990	4511
568	20250304	094200	990739246	993	993	998	993	1072
569	20250304	094100	989674385	998	998	999	993	3194
570	20250304	094000	986486574	998	999	999	992	151
571	20250304	093900	986336636	999	999	999	991	1697
572	20250304	093800	984648514	999	993	999	991	350
573	20250304	093700	984300705	993	992	999	990	801
574	20250304	093600	983506692	992	990	992	988	1644
575	20250304	093500	981880025	990	989	990	988	4573
576	20250304	093400	977360635	986	990	990	986	965
577	20250304	093300	976408535	991	986	991	985	714
578	20250304	093200	975705233	984	987	987	983	4471
579	20250304	093100	971299577	987	990	990	987	2519
580	20250304	093000	968811304	990	991	991	988	7756
581	20250304	092900	961139491	995	993	996	989	23067
582	20250304	092800	938269725	993	997	997	991	4292
583	20250304	092700	934004412	997	1002	1002	997	8235
584	20250304	092600	925782070	1003	1003	1004	1000	1644
585	20250304	092500	924134873	1004	1000	1004	1000	1022
586	20250304	092400	923112865	1000	1000	1009	997	10370
587	20250304	092300	912708506	1001	996	1003	995	7137
588	20250304	092200	905591249	996	998	1000	995	961
589	20250304	092100	904632674	997	1000	1000	995	2849
590	20250304	092000	901793454	1000	1004	1004	998	1969
591	20250304	091900	899822281	1004	1005	1006	994	3790
592	20250304	091800	896041364	1005	1010	1010	999	4154
593	20250304	091700	891871365	1010	1007	1010	1000	4010
594	20250304	091600	887828510	1007	998	1014	998	7867
595	20250304	091500	879957512	998	1003	1007	989	27978
596	20250304	091400	852091159	1001	1017	1017	999	9199
597	20250304	091300	842847660	1017	1012	1018	1010	14424
598	20250304	091200	828238885	1012	1000	1022	999	13471
599	20250304	091100	814651735	1000	1003	1003	991	8173
600	20250304	091000	806518058	1003	1006	1006	980	33206
601	20250304	090900	773568717	1007	1072	1073	1000	53764
602	20250304	090800	718128399	1073	1081	1084	1072	26926
603	20250304	090700	689059209	1081	1090	1090	1080	21343
604	20250304	090600	665977348	1090	1100	1100	1075	48859
605	20250304	090500	612779069	1100	1092	1100	1090	27839
606	20250304	090400	582232446	1090	1065	1100	1057	57990
607	20250304	090300	519524048	1070	1087	1156	1054	362817
608	20250304	090200	118447966	1090	1064	1090	1061	93513
609	20250304	090100	18449211	1059	1059	1059	1059	0
610	20250304	090000	18449211	1059	967	1063	967	18499